株価チャート

2013/05/16～2013/10/07

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20186/1, 株式併合 10→1
2013
10/071,7201,7201,6501,650-5.17%49,700112億3246万-3.51%-0.7
10/041,7501,7501,7101,740-2.25%43,800118億4514万+1.93%-0.74
10/031,7501,8001,7401,780+1.71%24,600121億1744万+4.64%-0.76
10/021,8401,8501,7501,750-4.89%65,500119億1322万+3.24%-0.75
10/011,8401,8701,8301,840-1.08%52,000125億2590万+8.75%-0.78
09/301,8401,8901,8001,860+2.2%86,100126億6205万+10.45%-0.79
09/271,8601,8901,8201,820-2.15%62,800123億8975万+8.92%-0.78
09/261,7901,8701,7401,860+1.09%55,800126億6205万+12.12%-0.79
09/251,9101,9201,8101,840-2.13%155,000125億2590万+11.85%-0.78
09/241,7101,8901,7101,880+8.05%220,100127億9820万+15.06%-0.8
09/201,7501,7501,7201,740-0.57%25,800118億4514万+7.41%-0.74
09/191,7201,7501,7101,750+2.34%47,800119億1322万+8.56%-0.75
09/181,7101,7301,7001,710-0.58%19,900116億4091万+6.48%-0.73
09/171,6601,7401,6601,720+4.24%59,300117億899万+7.5%-0.73
09/131,6601,6801,6301,650-1.2%39,200112億3246万+3.71%-0.7
09/121,6901,7001,6501,670-1.18%25,800113億6861万+5.36%-0.71
09/111,6701,7101,6601,690+2.42%47,800115億476万+6.96%-0.72
09/101,6401,6701,6301,650+1.23%29,300112億3246万+4.76%-0.7
09/091,6301,6301,6001,630+2.52%22,900110億9631万+3.56%-0.69
09/061,6301,6301,5701,590-2.45%15,200108億2401万+1.08%-0.68
09/051,6501,6501,6001,630-0.61%27,200110億9631万+3.56%-0.69
09/041,5901,6401,5701,640+3.8%32,100111億6439万+4.33%-0.7
09/031,5501,5901,5501,580+3.27%15,300107億5593万+0.77%-0.67
09/021,5401,5501,5201,530-1.29%17,100104億1555万-2.55%-0.65
08/301,5701,5701,5401,550-1.9%23,900105億5171万-1.34%-0.66
08/291,5901,6101,5701,5800%16,100107億5593万+0.25%-0.67
08/281,6001,6101,5601,580-3.66%26,700107億5593万+0.06%-0.67
08/271,6601,7001,6401,640-2.38%46,500111億6439万+3.6%-0.7
08/261,6801,7101,6301,680+3.07%144,100114億3669万+5.99%-0.72
08/231,5501,6301,5501,630+5.84%52,700110億9631万+2.84%-0.69
08/221,5201,5401,5101,540+1.32%19,800104億8363万-3.02%-0.66
08/211,5101,5301,5101,520+0.66%15,500103億4748万-4.82%-0.65
08/201,5401,5501,5101,510-2.58%26,600102億7940万-5.98%-0.64
08/191,5301,5501,5301,550+1.31%5,300105億5171万-4.08%-0.66
08/161,5401,5501,5201,530-1.92%12,200104億1555万-5.73%-0.65
08/151,5501,5701,5401,560-1.27%18,100106億1978万-4.41%-0.66
08/141,5701,5801,5501,580+1.28%14,500107億5593万-3.54%-0.67
08/131,5201,5601,5201,560+4%28,800106億1978万-5.05%-0.66
08/121,5101,5201,5001,500-0.66%13,600102億1133万-8.98%-0.64
08/091,5301,5501,5101,510-1.31%22,200102億7940万-8.93%-0.64
08/081,5601,5601,5101,530-2.55%65,100104億1555万-8.11%-0.65
08/071,6001,6101,5701,570-3.09%30,000106億8786万-6.04%-0.67
08/061,6101,6401,6101,620+0.62%19,300110億2823万-3.4%-0.69
08/051,6401,6501,6001,610-0.62%29,900109億6016万-4.17%-0.69
08/021,6001,6401,5901,620+3.18%33,800110億2823万-3.8%-0.69
08/011,5501,5901,5501,570+0.64%24,600106億8786万-6.88%-0.67
07/311,6201,6201,5601,560-3.11%19,400106億1978万-7.47%-0.66
07/301,5601,6201,5601,610+2.55%36,600109億6016万-4.68%-0.69
07/291,6301,6401,5701,570-5.42%54,600106億8786万-7.21%-0.67
07/261,6801,6801,6301,660-0.6%36,700113億54万-2.18%-0.71
07/251,7001,7001,6601,670-0.6%36,200113億6861万-1.71%-0.71
07/241,7001,7101,6801,680-0.59%30,700114億3669万-1.41%-0.72
07/231,6801,7101,6801,690+0.6%37,000115億476万-1%-0.72
07/221,7301,7301,6801,680-1.18%37,900114億3669万-1.81%-0.72
07/191,7601,7701,6901,700-3.41%83,400115億7284万-0.76%-0.72
07/181,7601,7701,7301,760+1.15%37,600119億8129万+2.62%-0.75
07/171,7701,7701,7401,740-1.69%40,800118億4514万+1.16%-0.74
07/161,7501,7801,7501,770+2.31%65,500120億4937万+3.09%-0.75
07/121,7901,7901,7301,730-1.7%71,800117億7707万+0.87%-0.74
07/111,7001,7601,7001,760+2.92%83,800119億8129万+3.04%-0.75
07/101,7101,7501,7001,710+0.59%62,400116億4091万+0.35%-0.73
07/091,7001,7201,6801,700+0.59%63,600115億7284万-0.29%-0.72
07/081,7601,7601,6901,690-3.43%63,300115億476万-1.11%-0.72
07/051,6801,7501,6801,750+4.17%103,700119億1322万+2.28%-0.75
07/041,6801,7101,6501,6800%59,600114億3669万-2.15%-0.72
07/031,7001,7101,6701,680-2.33%61,400114億3669万-2.55%-0.72
07/021,6901,7201,6801,720+1.78%55,600117億899万-0.92%-0.73
07/011,6501,6901,6401,690-0.59%68,500115億476万-3.15%-0.72
06/281,6901,7201,6701,700+1.8%50,000115億7284万-3.02%-0.72
06/271,6001,6701,5601,670+5.03%48,700113億6861万-5.38%-0.71
06/261,6601,7301,5701,590-2.45%137,800108億2401万-10.77%-0.68
06/251,6701,6801,6001,630-3.55%38,400110億9631万-9.85%-0.69
06/241,7201,7301,6601,6900%40,100115億476万-7.9%-0.72
06/211,6501,7101,6301,690-1.17%50,700115億476万-9.09%-0.72
06/201,7801,7801,7001,710-3.93%57,800116億4091万-8.99%-0.73
06/191,7901,8101,7401,780+1.14%29,300121億1744万-6.07%-0.76
06/181,8001,8201,7501,760-2.22%42,200119億8129万-7.81%-0.75
06/171,6901,8201,6801,800+4.05%46,200122億5359万-6.49%-0.77
06/141,8001,8201,7301,730-1.14%104,900117億7707万-10.69%-0.74
06/131,8301,9101,7001,750-6.42%268,100119億1322万-10.35%-0.75
06/121,6501,9001,6301,870+11.31%322,300127億3012万-4.88%-0.8
06/111,7201,7201,6701,680-1.75%32,100114億3669万-14.89%-0.72
06/101,6601,7201,6501,710+8.92%50,500116億4091万-14.07%-0.73
06/071,6501,7001,5401,570-4.27%94,200106億8786万-21.66%-0.67
06/061,6901,7301,6201,640-5.75%81,800111億6439万-18.89%-0.7
06/051,8301,8601,7001,740-3.33%81,700118億4514万-14.75%-0.74
06/041,7701,8201,7501,800+2.86%83,100122億5359万-12.32%-0.77
06/031,8401,8401,7501,750-7.41%61,100119億1322万-15.21%-0.75
05/311,9001,9701,8801,890+1.61%72,000128億6627万-9%-0.86
05/301,9201,9301,8401,860-5.58%51,400126億6205万-10.75%-0.84
05/291,9802,0301,9501,970+1.03%58,500134億1088万-5.92%-0.89
05/281,8401,9601,8401,950+3.17%81,400132億7473万-7.01%-0.89
05/271,9902,0001,8901,890-5.97%60,700128億6627万-10%-0.86
05/242,0902,1501,9402,010-3.83%105,900136億8318万-4.33%-0.91
05/232,2202,2702,0502,090-6.7%111,900142億2779万-0.29%-0.95
05/222,3102,3502,2302,240-2.61%100,600152億4892万+7.33%-1.02
05/212,3002,3402,2502,3000%97,300156億5737万+10.9%-1.04
05/202,2502,3502,2502,300+5.02%115,300156億5737万+11.65%-1.04
05/172,1002,2102,0902,190+4.29%126,100149億854万+7.14%-0.99
05/162,1202,1702,0202,100-1.41%198,200142億9586万+3.24%-0.95